10,585$
-0,70%
Echtzeit-Aktienkurs Great Elm Capital Corp
Bid:
Ask:
Aktienkurse zur Great Elm Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2025 | 10,61 | 10,66 | 10,60 | 10,66 | 0,00% | 12.947,00 |
| 21.05.2025 | 10,58 | 10,67 | 10,51 | 10,66 | 0,00% | 19.856,00 |
| 20.05.2025 | 10,52 | 10,66 | 10,51 | 10,66 | 0,57% | 29.278,00 |
| 19.05.2025 | 10,56 | 10,60 | 10,47 | 10,60 | 0,38% | 16.513,00 |
| 16.05.2025 | 10,52 | 10,65 | 10,43 | 10,56 | 0,28% | 28.991,00 |
| 15.05.2025 | 10,54 | 10,55 | 10,40 | 10,53 | 0,00% | 12.732,00 |
| 14.05.2025 | 10,58 | 10,67 | 10,50 | 10,53 | -0,28% | 19.024,00 |
| 13.05.2025 | 10,70 | 10,71 | 10,50 | 10,56 | -0,47% | 10.798,00 |
| 12.05.2025 | 10,90 | 10,92 | 10,59 | 10,61 | -2,21% | 24.186,00 |
| 09.05.2025 | 10,90 | 10,95 | 10,72 | 10,85 | 0,18% | 33.919,00 |
| 08.05.2025 | 10,94 | 10,95 | 10,47 | 10,83 | 0,05% | 9.454,00 |
| 07.05.2025 | 10,63 | 10,90 | 10,56 | 10,83 | 2,32% | 73.769,00 |
| 06.05.2025 | 10,05 | 10,58 | 10,03 | 10,58 | 5,69% | 41.194,00 |
| 05.05.2025 | 10,10 | 10,16 | 10,00 | 10,01 | -0,81% | 10.512,00 |
| 02.05.2025 | 10,10 | 10,25 | 10,06 | 10,09 | 1,33% | 17.813,00 |
| 01.05.2025 | 10,04 | 10,09 | 9,96 | 9,96 | -1,68% | 16.742,00 |
| 30.04.2025 | 10,08 | 10,15 | 10,03 | 10,13 | 0,00% | 9.695,00 |
| 29.04.2025 | 10,11 | 10,16 | 9,95 | 10,13 | -0,25% | 14.671,00 |
| 28.04.2025 | 10,01 | 10,28 | 10,01 | 10,16 | 0,15% | 16.094,00 |
| 25.04.2025 | 10,15 | 10,15 | 9,91 | 10,14 | 0,80% | 10.272,00 |
| 24.04.2025 | 9,96 | 10,15 | 9,80 | 10,06 | 1,10% | 16.013,00 |
| 23.04.2025 | 10,01 | 10,19 | 9,95 | 9,95 | -0,60% | 11.799,00 |
| 22.04.2025 | 10,14 | 10,26 | 10,00 | 10,01 | -1,86% | 9.667,00 |
| 21.04.2025 | 10,23 | 10,26 | 9,96 | 10,20 | -0,39% | 8.878,00 |
| 17.04.2025 | 10,21 | 10,26 | 9,85 | 10,24 | 1,49% | 19.391,00 |
| 16.04.2025 | 10,05 | 10,26 | 9,81 | 10,09 | 1,41% | 17.466,00 |
| 15.04.2025 | 9,88 | 10,26 | 9,88 | 9,95 | 0,81% | 57.118,00 |
| 14.04.2025 | 9,34 | 9,89 | 9,26 | 9,87 | 4,06% | 70.916,00 |
| 11.04.2025 | 9,50 | 9,80 | 9,22 | 9,49 | -0,16% | 16.651,00 |
| 10.04.2025 | 9,58 | 9,70 | 9,22 | 9,50 | -0,52% | 19.188,00 |
| 09.04.2025 | 9,05 | 9,76 | 8,87 | 9,55 | 6,47% | 43.335,00 |
| 08.04.2025 | 9,29 | 9,56 | 8,97 | 8,97 | -2,50% | 34.570,00 |
| 07.04.2025 | 9,25 | 9,44 | 9,00 | 9,20 | -0,86% | 38.723,00 |
| 04.04.2025 | 9,90 | 9,90 | 9,25 | 9,28 | -6,45% | 48.186,00 |
| 03.04.2025 | 9,95 | 10,12 | 9,92 | 9,92 | -1,29% | 17.096,00 |
| 02.04.2025 | 10,14 | 10,18 | 10,01 | 10,05 | -1,47% | 10.215,00 |
| 01.04.2025 | 10,15 | 10,36 | 10,15 | 10,20 | 0,10% | 13.103,00 |
| 31.03.2025 | 10,47 | 10,48 | 10,19 | 10,19 | -2,02% | 15.559,00 |
| 28.03.2025 | 10,26 | 10,48 | 10,01 | 10,40 | 3,79% | 25.309,00 |
| 27.03.2025 | 10,10 | 10,28 | 9,90 | 10,02 | -0,79% | 6.848,00 |
| 26.03.2025 | 10,03 | 10,33 | 9,90 | 10,10 | 0,30% | 12.573,00 |
| 25.03.2025 | 10,03 | 10,19 | 9,91 | 10,07 | 0,40% | 18.915,00 |
| 24.03.2025 | 10,19 | 10,28 | 10,01 | 10,03 | -1,13% | 31.476,00 |
| 21.03.2025 | 10,03 | 10,20 | 10,01 | 10,15 | 1,05% | 10.887,00 |
| 20.03.2025 | 10,16 | 10,21 | 9,96 | 10,04 | -1,33% | 16.951,00 |
| 19.03.2025 | 10,26 | 10,26 | 9,97 | 10,18 | -1,02% | 20.928,00 |
| 18.03.2025 | 10,24 | 10,32 | 9,77 | 10,28 | 1,28% | 35.818,00 |
| 17.03.2025 | 10,55 | 10,93 | 10,02 | 10,15 | -6,71% | 85.402,00 |
| 14.03.2025 | 10,86 | 10,91 | 10,63 | 10,88 | 0,46% | 69.296,00 |
| 13.03.2025 | 10,45 | 10,89 | 10,45 | 10,83 | 4,64% | 31.218,00 |
| 12.03.2025 | 10,68 | 10,68 | 10,35 | 10,35 | -1,62% | 43.506,00 |
| 11.03.2025 | 10,52 | 10,70 | 10,46 | 10,52 | -0,09% | 23.056,00 |
| 10.03.2025 | 10,82 | 11,01 | 10,46 | 10,53 | -2,32% | 39.489,00 |
| 07.03.2025 | 11,16 | 11,16 | 10,37 | 10,78 | -2,88% | 69.473,00 |
| 06.03.2025 | 11,20 | 11,24 | 11,07 | 11,10 | -0,98% | 6.688,00 |
| 05.03.2025 | 11,27 | 11,27 | 11,10 | 11,21 | -1,15% | 12.252,00 |
| 04.03.2025 | 11,21 | 11,39 | 11,13 | 11,34 | 0,62% | 32.276,00 |
| 03.03.2025 | 11,28 | 11,39 | 11,22 | 11,27 | -0,27% | 10.806,00 |
| 28.02.2025 | 11,21 | 11,30 | 11,10 | 11,30 | 0,89% | 17.398,00 |
| 27.02.2025 | 11,18 | 11,21 | 11,13 | 11,20 | 0,00% | 6.525,00 |
| 26.02.2025 | 10,52 | 11,20 | 10,52 | 11,20 | 0,09% | 15.118,00 |
| 25.02.2025 | 11,20 | 11,20 | 11,10 | 11,19 | 0,36% | 5.643,00 |
| 24.02.2025 | 11,06 | 11,20 | 11,01 | 11,15 | 0,27% | 6.393,00 |
| 21.02.2025 | 11,04 | 11,16 | 11,00 | 11,12 | 0,18% | 9.091,00 |
| 20.02.2025 | 11,18 | 11,34 | 11,00 | 11,10 | -0,54% | 9.881,00 |
| 19.02.2025 | 11,01 | 11,24 | 11,00 | 11,16 | 0,89% | 15.594,00 |
| 18.02.2025 | 10,86 | 11,12 | 10,45 | 11,06 | 1,85% | 34.372,00 |
| 14.02.2025 | 10,81 | 10,86 | 10,66 | 10,86 | 1,50% | 11.643,00 |
| 13.02.2025 | 10,61 | 10,80 | 10,61 | 10,70 | 0,74% | 15.459,00 |
| 12.02.2025 | 10,52 | 10,63 | 10,49 | 10,62 | 0,42% | 5.517,00 |
| 11.02.2025 | 10,64 | 10,67 | 10,44 | 10,58 | -0,23% | 10.277,00 |
| 10.02.2025 | 10,48 | 10,60 | 10,39 | 10,60 | 1,24% | 7.874,00 |
| 07.02.2025 | 10,57 | 10,57 | 10,47 | 10,47 | -0,66% | 5.432,00 |
| 06.02.2025 | 10,55 | 10,63 | 10,48 | 10,54 | 0,76% | 9.288,00 |
| 05.02.2025 | 10,66 | 10,66 | 10,39 | 10,46 | -0,76% | 8.901,00 |
| 04.02.2025 | 10,68 | 10,68 | 10,51 | 10,54 | -1,31% | 8.574,00 |
| 03.02.2025 | 10,46 | 10,68 | 10,46 | 10,68 | 0,28% | 9.550,00 |
| 31.01.2025 | 10,60 | 10,70 | 10,60 | 10,65 | -0,28% | 9.615,00 |
| 30.01.2025 | 10,75 | 10,75 | 10,55 | 10,68 | -0,28% | 9.896,00 |
| 29.01.2025 | 10,66 | 10,75 | 10,55 | 10,71 | -0,28% | 13.731,00 |
| 28.01.2025 | 10,68 | 10,74 | 10,56 | 10,74 | 0,47% | 10.510,00 |
| 27.01.2025 | 10,60 | 10,84 | 10,55 | 10,69 | -0,19% | 14.013,00 |
| 24.01.2025 | 10,66 | 10,94 | 10,66 | 10,71 | -1,29% | 19.734,00 |
| 23.01.2025 | 10,72 | 10,88 | 10,65 | 10,85 | 0,79% | 14.425,00 |
| 22.01.2025 | 10,88 | 10,88 | 10,69 | 10,77 | -0,97% | 13.030,00 |
| 21.01.2025 | 10,70 | 10,94 | 10,69 | 10,87 | 1,68% | 26.101,00 |
| 17.01.2025 | 10,60 | 10,79 | 10,60 | 10,69 | -0,65% | 10.347,00 |
| 16.01.2025 | 10,60 | 10,80 | 10,60 | 10,76 | 0,56% | 15.954,00 |
| 15.01.2025 | 10,02 | 10,71 | 10,02 | 10,70 | 3,98% | 84.720,00 |
| 14.01.2025 | 10,19 | 10,39 | 10,19 | 10,29 | 0,61% | 19.523,00 |
| 13.01.2025 | 10,08 | 10,28 | 10,01 | 10,23 | 1,97% | 9.799,00 |
| 10.01.2025 | 10,31 | 10,31 | 10,01 | 10,03 | -2,17% | 13.559,00 |
| 08.01.2025 | 10,14 | 10,45 | 10,14 | 10,25 | 0,36% | 12.667,00 |
| 07.01.2025 | 10,22 | 10,35 | 10,10 | 10,22 | -1,56% | 12.693,00 |
| 06.01.2025 | 10,76 | 10,95 | 10,20 | 10,38 | -2,75% | 26.959,00 |
| 03.01.2025 | 10,83 | 10,99 | 10,53 | 10,67 | -2,30% | 34.446,00 |
| 02.01.2025 | 10,98 | 11,09 | 10,89 | 10,92 | -0,63% | 20.698,00 |
| 31.12.2024 | 10,96 | 11,06 | 10,86 | 10,99 | 0,00% | 46.801,00 |
| 30.12.2024 | 10,56 | 11,00 | 10,51 | 10,99 | 4,07% | 114.106,00 |
| 27.12.2024 | 10,38 | 10,56 | 10,38 | 10,56 | 1,83% | 10.615,00 |